Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
61,751.37 +2,492.73 (+4.21%) CMC Crypto 200
1,340.09 +63.11 (+4.94%)
Scorpio Tankers Inc. (STNG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:07PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG240503C00045000 | 2024-04-05 3:14PM EDT | 45.00 | 26.90 | 25.30 | 29.20 | 0.00 | - | 1 | 1 | 460.94% |
| STNG240503C00050000 | 2024-04-05 3:09PM EDT | 50.00 | 22.00 | 21.50 | 22.40 | 0.00 | - | 1 | 1 | 425.78% |
| STNG240503C00065000 | 2024-04-26 2:28PM EDT | 65.00 | 7.81 | 6.10 | 7.30 | 0.00 | - | 1 | 200 | 140.63% |
| STNG240503C00067000 | 2024-05-03 12:32PM EDT | 67.00 | 5.20 | 4.50 | 5.30 | +0.90 | +20.93% | 25 | 50 | 108.20% |
| STNG240503C00068000 | 2024-05-03 1:02PM EDT | 68.00 | 4.20 | 2.40 | 4.20 | -0.30 | -6.67% | 16 | 62 | 75.00% |
| STNG240503C00069000 | 2024-05-02 2:29PM EDT | 69.00 | 2.77 | 2.45 | 3.30 | 0.00 | - | 110 | 193 | 75.00% |
| STNG240503C00070000 | 2024-05-03 1:24PM EDT | 70.00 | 2.33 | 1.55 | 2.30 | +0.73 | +45.62% | 67 | 244 | 57.42% |
| STNG240503C00071000 | 2024-05-03 12:45PM EDT | 71.00 | 1.20 | 0.60 | 1.30 | +0.25 | +26.32% | 11 | 209 | 38.48% |
| STNG240503C00072000 | 2024-05-03 2:52PM EDT | 72.00 | 0.23 | 0.15 | 0.30 | -0.22 | -46.81% | 13 | 540 | 15.63% |
| STNG240503C00073000 | 2024-05-03 11:55AM EDT | 73.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 41 | 490 | 30.47% |
| STNG240503C00074000 | 2024-05-02 12:57PM EDT | 74.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 14 | 1,098 | 53.71% |
| STNG240503C00075000 | 2024-05-01 2:47PM EDT | 75.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 2 | 314 | 73.24% |
| STNG240503C00076000 | 2024-04-26 2:48PM EDT | 76.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 13 | 47 | 133.20% |
| STNG240503C00077000 | 2024-04-29 9:59AM EDT | 77.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 151.17% |
| STNG240503C00078000 | 2024-04-22 3:29PM EDT | 78.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 36 | 35 | 168.16% |
| STNG240503C00079000 | 2024-04-23 1:11PM EDT | 79.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 25 | 25 | 184.57% |
| STNG240503C00080000 | 2024-04-03 9:57AM EDT | 80.00 | 1.18 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 238.28% |
| STNG240503C00081000 | 2024-04-10 3:24PM EDT | 81.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 215.23% |
| STNG240503C00085000 | 2024-04-01 9:30AM EDT | 85.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG240503P00055000 | 2024-04-19 9:39AM EDT | 55.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 10 | 35 | 472.85% |
| STNG240503P00060000 | 2024-04-17 9:45AM EDT | 60.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 11 | 11 | 359.77% |
| STNG240503P00061000 | 2024-04-01 3:14PM EDT | 61.00 | 0.27 | 0.00 | 2.15 | 0.00 | - | - | 3 | 337.50% |
| STNG240503P00062000 | 2024-04-17 2:58PM EDT | 62.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 315.43% |
| STNG240503P00063000 | 2024-04-22 11:43AM EDT | 63.00 | 0.22 | 0.00 | 1.35 | 0.00 | - | 4 | 5 | 248.44% |
| STNG240503P00064000 | 2024-04-22 11:20AM EDT | 64.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | - | 1 | 160.55% |
| STNG240503P00065000 | 2024-05-02 1:03PM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 144 | 96.88% |
| STNG240503P00066000 | 2024-05-01 2:38PM EDT | 66.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 4 | 219.53% |
| STNG240503P00067000 | 2024-05-01 9:46AM EDT | 67.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 185 | 188 | 203.71% |
| STNG240503P00068000 | 2024-05-01 10:50AM EDT | 68.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 20 | 59 | 180.47% |
| STNG240503P00069000 | 2024-05-01 12:31PM EDT | 69.00 | 0.65 | 0.00 | 1.85 | 0.00 | - | 67 | 94 | 144.73% |
| STNG240503P00070000 | 2024-05-03 10:26AM EDT | 70.00 | 0.07 | 0.00 | 0.10 | -0.08 | -53.33% | 3 | 171 | 47.66% |
| STNG240503P00071000 | 2024-05-03 1:04PM EDT | 71.00 | 0.07 | 0.00 | 0.10 | -1.66 | -95.95% | 442 | 225 | 30.66% |
| STNG240503P00072000 | 2024-05-03 2:32PM EDT | 72.00 | 0.08 | 0.10 | 0.20 | -0.90 | -91.84% | 519 | 308 | 16.99% |
| STNG240503P00073000 | 2024-05-03 11:54AM EDT | 73.00 | 1.05 | 0.75 | 1.20 | -0.55 | -34.38% | 91 | 105 | 44.24% |
| STNG240503P00074000 | 2024-04-30 11:04AM EDT | 74.00 | 3.05 | 1.75 | 2.60 | 0.00 | - | 2 | 2 | 62.50% |
| STNG240503P00075000 | 2024-04-30 3:58PM EDT | 75.00 | 4.84 | 2.70 | 3.30 | 0.00 | - | 10 | 0 | 60.35% |
© 2024 Yahoo. All rights reserved.